丸一鋼管(5463)の株価時系列情報
丸一鋼管(5463)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 916 | 916 | 916 | 916 | 1,000 |
1983/12/27 | 900 | 910 | 900 | 910 | 3,000 |
1983/12/26 | 901 | 901 | 900 | 900 | 5,000 |
1983/12/24 | 900 | 910 | 900 | 910 | 22,000 |
1983/12/23 | 910 | 910 | 910 | 910 | 1,000 |
1983/12/21 | 930 | 930 | 920 | 920 | 7,000 |
1983/12/20 | 890 | 920 | 890 | 920 | 7,000 |
1983/12/17 | 915 | 915 | 910 | 910 | 4,000 |
1983/12/16 | 900 | 910 | 900 | 910 | 8,000 |
1983/12/15 | 884 | 895 | 884 | 895 | 3,000 |
1983/12/14 | 894 | 894 | 894 | 894 | 2,000 |
1983/12/13 | 900 | 900 | 895 | 895 | 4,000 |
1983/12/12 | 890 | 900 | 890 | 900 | 55,000 |
1983/12/08 | 856 | 860 | 856 | 860 | 3,000 |
1983/12/05 | 855 | 855 | 855 | 855 | 2,000 |
1983/12/02 | 879 | 879 | 879 | 879 | 1,000 |
1983/11/30 | 855 | 855 | 855 | 855 | 2,000 |
1983/11/29 | 851 | 851 | 851 | 851 | 1,000 |
1983/11/28 | 846 | 846 | 845 | 845 | 2,000 |
1983/11/26 | 870 | 870 | 855 | 855 | 9,000 |
1983/11/25 | 870 | 880 | 870 | 880 | 9,000 |
1983/11/24 | 849 | 855 | 849 | 855 | 4,000 |
1983/11/22 | 849 | 849 | 849 | 849 | 14,000 |
1983/11/21 | 849 | 849 | 849 | 849 | 2,000 |
1983/11/15 | 871 | 871 | 870 | 870 | 3,000 |
1983/11/14 | 871 | 871 | 871 | 871 | 1,000 |
1983/11/08 | 830 | 830 | 830 | 830 | 63,000 |
1983/11/07 | 850 | 850 | 850 | 850 | 3,000 |
1983/11/04 | 846 | 846 | 846 | 846 | 4,000 |
1983/10/29 | 820 | 820 | 820 | 820 | 1,000 |
1983/10/28 | 815 | 820 | 815 | 820 | 6,000 |
1983/10/27 | 815 | 815 | 815 | 815 | 5,000 |
1983/10/17 | 825 | 825 | 825 | 825 | 1,000 |
1983/10/15 | 835 | 835 | 835 | 835 | 2,000 |
1983/10/07 | 830 | 830 | 830 | 830 | 2,000 |
1983/09/22 | 880 | 880 | 880 | 880 | 7,000 |
1983/09/21 | 880 | 880 | 880 | 880 | 1,000 |
1983/09/19 | 898 | 898 | 898 | 898 | 5,000 |
1983/09/16 | 898 | 898 | 898 | 898 | 1,000 |
1983/09/14 | 890 | 895 | 890 | 890 | 11,000 |
1983/09/13 | 850 | 870 | 850 | 860 | 7,000 |
1983/09/12 | 850 | 850 | 850 | 850 | 2,000 |
1983/09/08 | 888 | 890 | 888 | 890 | 8,000 |
1983/09/06 | 835 | 850 | 835 | 850 | 38,000 |
1983/09/05 | 825 | 825 | 825 | 825 | 2,000 |
1983/09/03 | 805 | 814 | 805 | 814 | 2,000 |
1983/09/02 | 820 | 820 | 815 | 815 | 5,000 |
1983/09/01 | 801 | 820 | 801 | 820 | 72,000 |
1983/08/31 | 801 | 801 | 801 | 801 | 2,000 |
1983/08/29 | 791 | 791 | 791 | 791 | 1,000 |
1983/08/27 | 791 | 791 | 791 | 791 | 1,000 |
1983/08/24 | 790 | 790 | 790 | 790 | 1,000 |
1983/08/23 | 791 | 791 | 791 | 791 | 1,000 |
1983/08/22 | 790 | 790 | 790 | 790 | 2,000 |
1983/08/19 | 790 | 790 | 790 | 790 | 1,000 |
1983/08/17 | 790 | 790 | 790 | 790 | 1,000 |
1983/08/15 | 780 | 780 | 780 | 780 | 4,000 |
1983/08/10 | 779 | 779 | 779 | 779 | 1,000 |
1983/08/05 | 808 | 808 | 808 | 808 | 1,000 |
1983/08/04 | 798 | 798 | 798 | 798 | 1,000 |
1983/08/03 | 798 | 798 | 798 | 798 | 7,000 |
1983/08/02 | 800 | 800 | 798 | 798 | 503,000 |
1983/08/01 | 800 | 800 | 800 | 800 | 1,000 |
1983/07/29 | 810 | 810 | 810 | 810 | 1,000 |
1983/07/27 | 800 | 800 | 800 | 800 | 5,000 |
1983/07/26 | 820 | 820 | 819 | 819 | 6,000 |
1983/07/25 | 820 | 820 | 820 | 820 | 14,000 |
1983/07/23 | 810 | 815 | 810 | 815 | 9,000 |
1983/07/22 | 820 | 820 | 820 | 820 | 1,000 |
1983/07/21 | 818 | 821 | 818 | 820 | 7,000 |
1983/07/20 | 820 | 820 | 819 | 819 | 10,000 |
1983/07/19 | 780 | 800 | 780 | 800 | 11,000 |
1983/07/18 | 780 | 780 | 780 | 780 | 2,000 |
1983/07/15 | 754 | 765 | 754 | 760 | 16,000 |
1983/07/14 | 754 | 754 | 754 | 754 | 3,000 |
1983/07/13 | 764 | 764 | 764 | 764 | 3,000 |
1983/07/12 | 764 | 764 | 764 | 764 | 1,000 |
1983/07/11 | 750 | 765 | 750 | 764 | 7,000 |
1983/07/07 | 761 | 761 | 760 | 760 | 2,000 |
1983/07/06 | 751 | 751 | 751 | 751 | 3,000 |
1983/07/05 | 751 | 751 | 751 | 751 | 1,000 |
1983/07/04 | 751 | 751 | 750 | 750 | 4,000 |
1983/07/02 | 750 | 750 | 750 | 750 | 2,000 |
1983/07/01 | 758 | 760 | 750 | 750 | 13,000 |
1983/06/30 | 755 | 755 | 755 | 755 | 2,000 |
1983/06/29 | 759 | 759 | 759 | 759 | 1,000 |
1983/06/28 | 760 | 760 | 760 | 760 | 5,000 |
1983/06/25 | 760 | 765 | 760 | 765 | 2,000 |
1983/06/24 | 765 | 765 | 760 | 760 | 4,000 |
1983/06/23 | 760 | 765 | 760 | 765 | 2,000 |
1983/06/20 | 760 | 760 | 760 | 760 | 15,000 |
1983/06/08 | 721 | 721 | 721 | 721 | 103,000 |
1983/06/03 | 737 | 737 | 737 | 737 | 1,000 |
1983/06/02 | 750 | 750 | 750 | 750 | 49,000 |
1983/06/01 | 715 | 720 | 715 | 720 | 203,000 |
1983/05/31 | 700 | 700 | 700 | 700 | 2,000 |
1983/05/30 | 700 | 700 | 700 | 700 | 4,000 |
1983/05/28 | 695 | 695 | 695 | 695 | 5,000 |
1983/05/26 | 690 | 700 | 690 | 700 | 2,000 |
1983/05/09 | 700 | 700 | 700 | 700 | 51,000 |
1983/05/02 | 705 | 705 | 705 | 705 | 1,000 |
1983/04/28 | 705 | 705 | 695 | 704 | 3,000 |
1983/04/26 | 714 | 714 | 714 | 714 | 1,000 |
1983/04/25 | 721 | 721 | 710 | 721 | 8,000 |
1983/04/23 | 715 | 715 | 715 | 715 | 6,000 |
1983/04/22 | 710 | 710 | 710 | 710 | 6,000 |
1983/04/21 | 710 | 710 | 710 | 710 | 1,000 |
1983/04/20 | 676 | 710 | 676 | 710 | 10,000 |
1983/04/19 | 673 | 681 | 673 | 675 | 6,000 |
1983/04/18 | 682 | 682 | 675 | 675 | 4,000 |
1983/04/15 | 672 | 672 | 672 | 672 | 6,000 |
1983/04/14 | 670 | 675 | 670 | 674 | 4,000 |
1983/04/13 | 660 | 660 | 660 | 660 | 30,000 |
1983/04/07 | 628 | 628 | 621 | 621 | 3,000 |
1983/04/06 | 630 | 630 | 630 | 630 | 3,000 |
1983/04/05 | 637 | 637 | 635 | 635 | 5,000 |
1983/04/04 | 637 | 637 | 637 | 637 | 2,000 |
1983/04/02 | 637 | 637 | 637 | 637 | 1,000 |
1983/04/01 | 630 | 630 | 630 | 630 | 2,000 |
1983/03/31 | 615 | 615 | 615 | 615 | 4,000 |
1983/03/29 | 610 | 610 | 610 | 610 | 1,000 |
1983/03/28 | 604 | 610 | 600 | 610 | 84,000 |
1983/03/28 | 1 -> 1.10 分割 | ||||
1983/03/26 | 660 | 660 | 650 | 660 | 4,000 |
1983/03/25 | 660 | 660 | 660 | 660 | 4,000 |
1983/03/24 | 660 | 660 | 660 | 660 | 1,000 |
1983/03/23 | 645 | 645 | 645 | 645 | 1,000 |
1983/03/18 | 640 | 640 | 640 | 640 | 1,000 |
1983/03/16 | 640 | 640 | 640 | 640 | 2,000 |
1983/03/15 | 645 | 645 | 645 | 645 | 1,000 |
1983/03/14 | 645 | 645 | 645 | 645 | 1,000 |
1983/03/10 | 635 | 635 | 635 | 635 | 1,000 |
1983/03/09 | 640 | 640 | 640 | 640 | 1,000 |
1983/03/08 | 645 | 645 | 640 | 641 | 3,000 |
1983/03/03 | 616 | 616 | 616 | 616 | 4,000 |
1983/03/02 | 615 | 615 | 615 | 615 | 1,000 |
1983/03/01 | 615 | 615 | 615 | 615 | 2,000 |
1983/02/25 | 610 | 610 | 610 | 610 | 1,000 |
1983/02/18 | 620 | 620 | 620 | 620 | 1,000 |
1983/02/17 | 620 | 620 | 620 | 620 | 2,000 |
1983/02/16 | 630 | 630 | 620 | 620 | 8,000 |
1983/02/15 | 635 | 635 | 635 | 635 | 1,000 |
1983/02/14 | 638 | 638 | 635 | 635 | 4,000 |
1983/02/12 | 638 | 638 | 638 | 638 | 4,000 |
1983/02/10 | 645 | 645 | 645 | 645 | 3,000 |
1983/02/08 | 623 | 623 | 623 | 623 | 30,000 |
1983/02/07 | 624 | 624 | 620 | 620 | 6,000 |
1983/02/02 | 617 | 617 | 617 | 617 | 1,000 |
1983/01/28 | 617 | 617 | 617 | 617 | 3,000 |
1983/01/19 | 610 | 620 | 610 | 620 | 2,000 |
1983/01/08 | 620 | 620 | 620 | 620 | 1,000 |
1983/01/06 | 640 | 640 | 640 | 640 | 3,000 |
1983/01/05 | 640 | 640 | 640 | 640 | 1,000 |
1983/01/04 | 640 | 640 | 640 | 640 | 1,000 |